Cap Mercado $2.70T
1.93%
Volume 24h $333.78B
46%
BTC % 54.95%
0.43%
ETH % 10.32%
1.35%
Moedas
34.485
+2
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Avantis (AVNT), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-13 2026 | $0.137121 | $0.129105 | $0.137121 | $0.130111 | $17,158,295 | $43,873,290 |
| Apr-12 2026 | $0.130313 | $0.130132 | $0.144184 | $0.143799 | $17,054,538 | $41,694,831 |
| Apr-11 2026 | $0.143965 | $0.139921 | $0.1466 | $0.141878 | $23,841,880 | $46,062,985 |
| Apr-10 2026 | $0.144681 | $0.135327 | $0.156736 | $0.135583 | $40,373,098 | $46,291,974 |
| Apr-09 2026 | $0.136572 | $0.133242 | $0.137181 | $0.134051 | $11,894,464 | $43,697,680 |
| Apr-08 2026 | $0.134196 | $0.134196 | $0.139691 | $0.139691 | $12,566,235 | $42,937,153 |
| Apr-07 2026 | $0.137847 | $0.13074 | $0.137847 | $0.134395 | $23,835,078 | $44,105,515 |
| Apr-06 2026 | $0.133523 | $0.128822 | $0.141374 | $0.128822 | $68,320,270 | $42,722,094 |
| Apr-05 2026 | $0.128386 | $0.121218 | $0.129864 | $0.123886 | $19,380,517 | $41,078,274 |
| Apr-04 2026 | $0.123887 | $0.123154 | $0.125418 | $0.12364 | $5,895,479 | $39,638,854 |
| Apr-03 2026 | $0.12429 | $0.124094 | $0.127178 | $0.125221 | $8,180,805 | $39,767,918 |
| Apr-02 2026 | $0.12549 | $0.122001 | $0.131812 | $0.130613 | $13,758,894 | $40,151,761 |
| Apr-01 2026 | $0.130704 | $0.130704 | $0.134255 | $0.133185 | $9,808,975 | $41,819,928 |
| Mar-31 2026 | $0.132558 | $0.130046 | $0.133934 | $0.130656 | $8,750,147 | $42,413,122 |
| Mar-30 2026 | $0.130642 | $0.130523 | $0.135497 | $0.131027 | $8,455,748 | $41,800,189 |